Gruvaktiebolaget Viscaria VISC
OMXSTO · İsveç · Enerji Dışı Mineraller
SEK 19,96-0,74 (-%3,57)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 19,96 | -%3,57 | SEK 20,40 | SEK 20,60 | SEK 19,86 | 1,17M |
| 2026-09-30 | SEK 20,70 | +%1,47 | SEK 20,50 | SEK 21,05 | SEK 20,05 | 1,08M |
| 2026-09-29 | SEK 20,40 | +%1,24 | SEK 20,30 | SEK 20,65 | SEK 20,00 | 1,09M |
| 2026-09-28 | SEK 20,15 | -%4,95 | SEK 20,65 | SEK 20,65 | SEK 19,82 | 1,90M |
| 2026-09-25 | SEK 21,20 | +%3,92 | SEK 20,75 | SEK 21,20 | SEK 20,40 | 1,06M |
| 2026-09-24 | SEK 20,40 | -%2,39 | SEK 20,50 | SEK 20,85 | SEK 20,30 | 577,51K |
| 2026-09-23 | SEK 20,90 | -%1,88 | SEK 21,35 | SEK 21,40 | SEK 20,55 | 787,46K |
| 2026-09-22 | SEK 21,30 | +%2,16 | SEK 20,90 | SEK 21,50 | SEK 20,60 | 824,58K |
| 2026-09-21 | SEK 20,85 | -%3,70 | SEK 21,70 | SEK 21,80 | SEK 20,70 | 947,43K |
| 2026-09-18 | SEK 21,65 | +%2,61 | SEK 21,10 | SEK 22,40 | SEK 20,95 | 3,49M |
| 2026-09-17 | SEK 21,10 | +%9,33 | SEK 19,30 | SEK 21,20 | SEK 19,22 | 1,64M |
| 2026-09-16 | SEK 19,30 | -%3,31 | SEK 20,20 | SEK 20,55 | SEK 19,30 | 2,22M |
| 2026-09-15 | SEK 19,96 | -%4,95 | SEK 21,10 | SEK 21,30 | SEK 19,60 | 3,53M |
| 2026-09-14 | SEK 21,00 | -%9,09 | SEK 22,70 | SEK 22,85 | SEK 20,70 | 2,20M |
| 2026-09-11 | SEK 23,10 | -%1,49 | SEK 23,50 | SEK 23,70 | SEK 22,85 | 725,61K |
| 2026-09-10 | SEK 23,45 | -%4,48 | SEK 24,65 | SEK 25,05 | SEK 23,15 | 1,52M |
| 2026-09-09 | SEK 24,55 | +%0,20 | SEK 24,45 | SEK 25,65 | SEK 24,20 | 2,52M |
| 2026-09-08 | SEK 24,50 | +%1,66 | SEK 24,30 | SEK 25,10 | SEK 24,05 | 1,33M |
| 2026-09-07 | SEK 24,10 | +%1,47 | SEK 23,80 | SEK 24,25 | SEK 23,50 | 767,52K |
| 2026-09-04 | SEK 23,75 | +%0,64 | SEK 23,50 | SEK 24,20 | SEK 23,30 | 935,10K |
| 2026-09-03 | SEK 23,60 | +%2,16 | SEK 23,20 | SEK 23,80 | SEK 22,75 | 760,96K |
| 2026-09-02 | SEK 23,10 | +%2,44 | SEK 22,35 | SEK 23,30 | SEK 22,05 | 676,33K |
| 2026-09-01 | SEK 22,55 | -%3,63 | SEK 23,25 | SEK 23,60 | SEK 22,35 | 1,05M |
| 2026-08-31 | SEK 23,40 | +%4,00 | SEK 22,45 | SEK 24,25 | SEK 22,35 | 1,59M |
| 2026-08-28 | SEK 22,50 | -%3,85 | SEK 23,55 | SEK 23,90 | SEK 22,20 | 1,42M |
| 2026-08-27 | SEK 23,40 | -%1,06 | SEK 23,80 | SEK 24,15 | SEK 23,20 | 1,42M |
| 2026-08-26 | SEK 23,65 | +%0,85 | SEK 23,55 | SEK 24,00 | SEK 23,35 | 1,14M |
| 2026-08-25 | SEK 23,45 | +%3,76 | SEK 22,85 | SEK 23,85 | SEK 22,30 | 2,47M |
| 2026-08-24 | SEK 22,60 | +%2,73 | SEK 22,00 | SEK 22,65 | SEK 21,90 | 1,49M |
| 2026-08-21 | SEK 22,00 | +%1,38 | SEK 21,75 | SEK 22,35 | SEK 21,60 | 986,58K |
| 2026-08-20 | SEK 21,70 | +%0,46 | SEK 21,40 | SEK 22,20 | SEK 20,80 | 1,36M |
| 2026-08-19 | SEK 21,60 | +%0,70 | SEK 21,35 | SEK 21,70 | SEK 20,90 | 915,78K |
| 2026-08-18 | SEK 21,45 | -%1,15 | SEK 22,00 | SEK 22,60 | SEK 21,25 | 1,68M |
| 2026-08-17 | SEK 21,70 | +%1,40 | SEK 21,40 | SEK 22,60 | SEK 21,00 | 2,09M |
| 2026-08-14 | SEK 21,40 | +%8,08 | SEK 19,82 | SEK 21,65 | SEK 19,42 | 3,06M |
| 2026-08-13 | SEK 19,80 | +%0,71 | SEK 19,00 | SEK 20,25 | SEK 18,78 | 2,22M |
| 2026-08-12 | SEK 19,66 | -%1,01 | SEK 19,90 | SEK 20,10 | SEK 19,58 | 1,03M |
| 2026-08-11 | SEK 19,86 | +%1,22 | SEK 19,78 | SEK 20,10 | SEK 19,26 | 1,04M |
| 2026-08-10 | SEK 19,62 | +%3,81 | SEK 18,98 | SEK 20,00 | SEK 18,98 | 1,69M |
| 2026-08-07 | SEK 18,90 | +%2,16 | SEK 18,50 | SEK 18,90 | SEK 18,04 | 823,70K |
| 2026-08-06 | SEK 18,50 | %0,00 | SEK 18,52 | SEK 18,88 | SEK 18,16 | 875,46K |
| 2026-08-05 | SEK 18,50 | +%6,69 | SEK 17,58 | SEK 18,50 | SEK 17,58 | 1,97M |
| 2026-08-04 | SEK 17,34 | +%2,85 | SEK 17,00 | SEK 17,52 | SEK 16,88 | 852,37K |
| 2026-08-03 | SEK 16,86 | %0,00 | SEK 16,98 | SEK 17,40 | SEK 16,58 | 436,93K |
| 2026-07-31 | SEK 16,86 | +%0,36 | SEK 17,08 | SEK 17,44 | SEK 16,74 | 722,91K |
| 2026-07-30 | SEK 16,80 | +%3,83 | SEK 16,18 | SEK 17,12 | SEK 16,16 | 743,00K |
| 2026-07-29 | SEK 16,18 | -%0,74 | SEK 16,34 | SEK 16,50 | SEK 16,10 | 384,32K |
| 2026-07-28 | SEK 16,30 | +%0,74 | SEK 16,24 | SEK 16,32 | SEK 15,88 | 425,11K |
| 2026-07-27 | SEK 16,18 | +%0,75 | SEK 16,14 | SEK 16,70 | SEK 16,04 | 648,18K |
| 2026-07-24 | SEK 16,06 | -%0,86 | SEK 16,36 | SEK 16,38 | SEK 15,92 | 337,33K |
| 2026-07-23 | SEK 16,20 | -%2,29 | SEK 16,64 | SEK 16,86 | SEK 16,20 | 573,68K |
| 2026-07-22 | SEK 16,58 | +%4,94 | SEK 15,82 | SEK 16,78 | SEK 15,66 | 824,96K |
| 2026-07-21 | SEK 15,80 | +%3,95 | SEK 15,32 | SEK 15,86 | SEK 15,28 | 517,61K |
| 2026-07-20 | SEK 15,20 | +%1,33 | SEK 15,06 | SEK 15,64 | SEK 14,98 | 549,41K |
| 2026-07-17 | SEK 15,00 | -%4,34 | SEK 15,70 | SEK 15,70 | SEK 14,98 | 987,12K |
| 2026-07-16 | SEK 15,68 | -%0,38 | SEK 15,82 | SEK 15,90 | SEK 15,56 | 560,41K |
| 2026-07-15 | SEK 15,74 | +%0,13 | SEK 16,00 | SEK 16,00 | SEK 15,58 | 490,75K |
| 2026-07-14 | SEK 15,72 | +%3,69 | SEK 15,26 | SEK 15,84 | SEK 14,98 | 696,65K |
| 2026-07-13 | SEK 15,16 | -%2,94 | SEK 15,60 | SEK 15,60 | SEK 15,02 | 799,00K |
| 2026-07-10 | SEK 15,62 | -%0,13 | SEK 15,76 | SEK 15,90 | SEK 15,52 | 713,30K |
| 2026-07-09 | SEK 15,64 | +%0,90 | SEK 15,86 | SEK 15,88 | SEK 15,32 | 1,00M |
| 2026-07-08 | SEK 15,50 | -%5,49 | SEK 16,40 | SEK 16,46 | SEK 15,50 | 1,67M |
| 2026-07-07 | SEK 16,40 | -%5,31 | SEK 17,50 | SEK 17,50 | SEK 16,36 | 1,16M |
| 2026-07-06 | SEK 17,32 | -%3,24 | SEK 17,92 | SEK 18,00 | SEK 17,26 | 1,02M |
| 2026-07-03 | SEK 17,90 | +%9,55 | SEK 16,48 | SEK 18,54 | SEK 16,48 | 3,35M |
| 2026-07-02 | SEK 16,34 | +%2,90 | SEK 16,50 | SEK 16,66 | SEK 16,16 | 1,67M |
| 2026-07-01 | SEK 15,88 | -%2,46 | SEK 16,22 | SEK 16,22 | SEK 15,40 | 1,03M |
| 2026-06-30 | SEK 16,28 | %0,00 | SEK 16,46 | SEK 16,54 | SEK 16,14 | 876,48K |
| 2026-06-29 | SEK 16,28 | -%1,33 | SEK 16,54 | SEK 16,58 | SEK 16,10 | 641,71K |
| 2026-06-26 | SEK 16,50 | +%1,85 | SEK 16,28 | SEK 16,56 | SEK 15,94 | 587,94K |
| 2026-06-25 | SEK 16,20 | +%1,38 | SEK 16,18 | SEK 16,32 | SEK 15,90 | 774,35K |
| 2026-06-24 | SEK 15,98 | -%1,24 | SEK 16,30 | SEK 16,42 | SEK 15,76 | 475,07K |
| 2026-06-23 | SEK 16,18 | -%1,46 | SEK 16,04 | SEK 16,40 | SEK 15,62 | 724,37K |
| 2026-06-22 | SEK 16,42 | +%1,73 | SEK 16,30 | SEK 16,68 | SEK 15,86 | 797,46K |
| 2026-06-18 | SEK 16,14 | -%4,04 | SEK 16,78 | SEK 16,78 | SEK 16,04 | 2,40M |
| 2026-06-17 | SEK 16,82 | +%1,20 | SEK 18,00 | SEK 18,34 | SEK 16,06 | 2,95M |
| 2026-06-16 | SEK 16,62 | +%0,85 | SEK 16,64 | SEK 17,00 | SEK 16,44 | 614,03K |
| 2026-06-15 | SEK 16,48 | +%5,78 | SEK 16,06 | SEK 17,24 | SEK 16,06 | 1,08M |
| 2026-06-12 | SEK 15,58 | +%3,18 | SEK 15,48 | SEK 15,88 | SEK 15,48 | 457,87K |
| 2026-06-11 | SEK 15,10 | +%0,80 | SEK 14,86 | SEK 15,24 | SEK 14,76 | 479,96K |
| 2026-06-10 | SEK 14,98 | -%0,79 | SEK 15,22 | SEK 15,22 | SEK 14,72 | 598,16K |
| 2026-06-09 | SEK 15,10 | -%2,83 | SEK 15,68 | SEK 15,78 | SEK 15,08 | 527,40K |
| 2026-06-08 | SEK 15,54 | -%2,88 | SEK 15,90 | SEK 16,06 | SEK 15,24 | 871,58K |
| 2026-06-05 | SEK 16,00 | +%1,39 | SEK 15,88 | SEK 17,02 | SEK 15,60 | 1,31M |
| 2026-06-04 | SEK 15,78 | +%0,13 | SEK 15,78 | SEK 16,08 | SEK 15,56 | 425,56K |
| 2026-06-03 | SEK 15,76 | -%0,25 | SEK 15,80 | SEK 16,00 | SEK 15,52 | 594,94K |
| 2026-06-02 | SEK 15,80 | -%2,11 | SEK 16,24 | SEK 16,50 | SEK 15,74 | 539,95K |
| 2026-06-01 | SEK 16,14 | -%1,22 | SEK 16,72 | SEK 16,90 | SEK 16,02 | 500,80K |
| 2026-05-29 | SEK 16,34 | -%0,12 | SEK 16,38 | SEK 16,58 | SEK 16,16 | 426,06K |
| 2026-05-28 | SEK 16,36 | %0,00 | SEK 16,24 | SEK 16,50 | SEK 16,06 | 405,85K |